Public Storage - PSA-PG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	20.23	20.15	20.15	20.23	20.1	30,573
December 22, 2025	20.32	20.24	20.24	20.37	20.23	25,334
December 19, 2025	20.31	20.37	20.37	20.51	20.31	25,051
December 18, 2025	20.38	20.34	20.34	20.59	20.34	32,988
December 17, 2025	20.3	20.4	20.4	20.44	20.23	47,711
December 16, 2025	20.34	20.38	20.38	20.45	20.29	11,212
December 15, 2025	20.55	20.43	20.43	20.57	20.32	28,658
December 12, 2025	20.67	20.66	20.66	20.9	20.66	13,851
December 11, 2025	20.75	20.8	20.8	20.84	20.69	20,920
December 10, 2025	20.56	20.72	20.72	20.73	20.56	23,962
December 09, 2025	20.57	20.65	20.65	20.73	20.53	34,819
December 08, 2025	20.7	20.63	20.63	20.75	20.5	33,254
December 05, 2025	20.73	20.75	20.75	20.88	20.67	20,708
December 04, 2025	20.8	20.82	20.82	20.86	20.7	21,309
December 03, 2025	21.05	20.87	20.87	21.08	20.76	53,544
December 02, 2025	20.83	20.96	20.96	21.13	20.81	14,537
December 01, 2025	20.9	20.84	20.84	20.98	20.83	26,336
November 28, 2025	21.07	20.91	20.91	21.19	20.89	40,202
November 26, 2025	21.07	21.07	21.07	21.31	21.05	18,365
November 25, 2025	21.18	21.07	21.07	21.27	21	18,917
November 24, 2025	21.05	21.1	21.1	21.26	21.01	15,837
November 21, 2025	20.78	21.09	21.09	21.17	20.76	8,213
November 20, 2025	21.01	20.83	20.83	21.02	20.76	13,893
November 19, 2025	20.95	21	21	21.01	20.9	8,083
November 18, 2025	20.95	21.01	21.01	21.13	20.95	10,801
November 17, 2025	21.23	21.07	21.07	21.31	20.85	20,566
November 14, 2025	21.33	21.24	21.24	21.37	21.12	15,964
November 13, 2025	21.61	21.25	21.25	21.61	21.2	11,769
November 12, 2025	21.49	21.54	21.54	21.63	21.4	28,445
November 11, 2025	21.53	21.59	21.59	21.59	21.49	13,518
November 10, 2025	21.55	21.55	21.55	21.6	21.35	10,046
November 07, 2025	21.31	21.37	21.37	21.5	21.25	9,916
November 06, 2025	21.38	21.47	21.47	21.47	21.28	17,667
November 05, 2025	21.02	21.4	21.4	21.43	21.02	28,909
November 04, 2025	21.02	21.02	21.02	21.15	21	13,258
November 03, 2025	21.44	21.15	21.15	21.44	21.15	13,687
October 31, 2025	21.6	21.34	21.34	21.79	21.27	46,422
October 30, 2025	21.68	21.68	21.68	21.83	21.61	19,316
October 29, 2025	21.92	21.92	21.92	21.93	21.78	11,473
October 28, 2025	21.98	21.89	21.89	22	21.82	14,214
October 27, 2025	21.8	21.89	21.89	21.91	21.79	15,139
October 24, 2025	21.81	21.82	21.82	21.9	21.71	14,596
October 23, 2025	21.9	21.77	21.77	21.95	21.76	28,738
October 22, 2025	22.12	21.93	21.93	22.15	21.91	12,722
October 21, 2025	22.14	22.12	22.12	22.24	22.01	20,220
October 20, 2025	21.98	22.19	22.19	22.19	21.98	5,600
October 17, 2025	21.98	21.98	21.98	22.15	21.94	20,621
October 16, 2025	22.04	22.03	22.03	22.14	22	34,087
October 15, 2025	21.87	22.02	22.02	22.02	21.75	26,082
October 14, 2025	21.81	21.79	21.79	21.82	21.76	17,186
October 13, 2025	21.61	21.82	21.82	21.82	21.57	11,646
October 10, 2025	21.83	21.66	21.66	22.09	21.54	15,162
October 09, 2025	22.21	21.92	21.92	22.21	21.85	8,338
October 08, 2025	22.16	22.05	22.05	22.23	22.05	21,176
October 07, 2025	22.16	22.16	22.16	22.19	22.01	24,453
October 06, 2025	22.19	22.24	22.24	22.25	22.1	9,683
October 03, 2025	22.18	22.2	22.2	22.33	22.16	16,934
October 02, 2025	22.22	22.29	22.29	22.33	22.07	14,785
October 01, 2025	22.05	22.25	22.25	22.25	21.89	14,730
September 30, 2025	21.9	22	22	22.05	21.78	38,778

Public Storage (PSA-PG) NYSE